LSTR: Landstar System Inc.

As of Friday, December 5th, 2025

$ 142.04

+1.36 +0.97%

Open: 139.83
High: 142.69
Low: 139.83
Volume: 49,894
Previous Close on Thursday, December 4th, 2025

$ 140.68

+1.77 +1.27%

Open: 140.30
High: 143.02
Low: 137.06
Volume: 390,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 139.83 142.69 139.83 142.04 49,894 +1.36 +0.97
2025-12-04 140.30 143.02 137.06 140.68 390,559 +1.77 +1.27
2025-12-03 134.06 139.86 131.99 138.91 464,511 +5.11 +3.82
2025-12-02 132.45 134.55 131.30 133.80 529,092 +1.54 +1.16
2025-12-01 130.39 134.65 130.07 132.26 335,569 +1.42 +1.09
2025-11-28 130.53 131.82 130.49 130.84 124,511 +0.13 +0.10
2025-11-26 129.93 132.31 129.85 130.71 296,201 -0.05 -0.04
2025-11-25 127.96 131.80 127.96 130.76 308,324 +3.59 +2.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 143.02
On 2025-12-04		 130.07
On 2025-12-01		 11.20 8.56 134.65
On 2025-12-01		 131.30
On 2025-12-02		 -2.49 137.54
10D 143.02
On 2025-12-04		 121.12
On 2025-11-21		 20.53 16.90 134.65
On 2025-12-01		 131.30
On 2025-12-02		 -2.49 133.38
20D 143.02
On 2025-12-04		 121.12
On 2025-11-21		 14.10 11.02 132.56
On 2025-11-10		 121.12
On 2025-11-21		 -8.63 130.08
WTD 143.02
On 2025-12-04		 130.07
On 2025-12-01		 11.20 8.56 134.65
On 2025-12-01		 131.30
On 2025-12-02		 -2.49 137.54
MTD 143.02
On 2025-12-04		 130.07
On 2025-12-01		 11.20 8.56 134.65
On 2025-12-01		 131.30
On 2025-12-02		 -2.49 137.54
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

17.26 +0.10 +0.58 6,252,607
WAB

Wabtec Corporation

214.95 +0.91 +0.43 51,954
CC

The Chemours Company

12.70 +0.16 +1.28 2,382,896
LSTR

Landstar System Inc.

142.04 +1.36 +0.97 49,894